Options Chain for AIRBNB INC COM CL A (ABNB) - $126.72 as of 5/27/2025 1:30:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 59.80 | 60.70 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 75.00 | 54.80 | 55.75 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 80.00 | 49.90 | 50.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 85.00 | 44.75 | 45.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 90.00 | 39.75 | 40.85 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 95.00 | 34.70 | 35.60 | 43.30 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:50 PM EST |
| 100.00 | 29.50 | 30.55 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 105.00 | 24.95 | 26.55 | 21.70 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.99 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 12:58:50 PM EST |
| 106.00 | 23.30 | 25.95 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 5/27/2025 12:58:50 PM EST | |||
| 107.00 | 23.00 | 23.50 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 5/27/2025 12:58:50 PM EST | |||
| 108.00 | 21.95 | 22.50 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 5/27/2025 12:58:50 PM EST | |||
| 109.00 | 21.00 | 21.55 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.05 | 5/27/2025 12:58:50 PM EST | |||
| 110.00 | 20.05 | 20.70 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.05 | 5/27/2025 12:58:50 PM EST | |||
| 111.00 | 19.15 | 19.50 | 16.60 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.05 | 5/8/2025 | 5/27/2025 12:58:50 PM EST |
| 112.00 | 16.30 | 18.60 | 26.63 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.97 | 0.01 | -0.05 | 5/16/2025 | 5/27/2025 12:58:50 PM EST |
| 113.00 | 17.10 | 18.00 | % | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.07 | 5/27/2025 12:58:50 PM EST | |||
| 114.00 | 16.10 | 17.30 | % | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.08 | 5/27/2025 12:58:50 PM EST | |||
| 115.00 | 15.20 | 15.70 | 12.71 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.94 | 0.01 | -0.08 | 5/22/2025 | 5/27/2025 12:58:50 PM EST |
| 116.00 | 14.20 | 14.70 | 17.60 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.93 | 0.01 | -0.09 | 5/12/2025 | 5/27/2025 12:58:50 PM EST |
| 117.00 | 13.35 | 13.60 | 15.92 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.91 | 0.01 | -0.10 | 5/20/2025 | 5/27/2025 12:58:50 PM EST |
| 118.00 | 12.20 | 13.00 | 10.25 | 0.00 | 0.00% | 0 | 0 | 0.39 | 0.90 | 0.02 | -0.11 | 5/2/2025 | 5/27/2025 12:58:50 PM EST |
| 119.00 | 11.25 | 11.70 | % | 0 | 0 | 0.30 | 0.89 | 0.02 | -0.11 | 5/27/2025 12:58:50 PM EST | |||
| 120.00 | 10.55 | 10.85 | 8.34 | 0.00 | 0.00% | 0 | 14 | 0.39 | 0.87 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 12:58:50 PM EST |
| 121.00 | 9.65 | 9.85 | 7.90 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.85 | 0.02 | -0.12 | 5/21/2025 | 5/27/2025 12:58:50 PM EST |
| 122.00 | 8.75 | 8.95 | 8.65 | +1.90 | +28.15% | 1 | 14 | 0.34 | 0.83 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 123.00 | 7.90 | 8.10 | 6.10 | 0.00 | 0.00% | 0 | 19 | 0.36 | 0.81 | 0.03 | -0.13 | 5/22/2025 | 5/27/2025 12:58:50 PM EST |
| 124.00 | 7.05 | 7.25 | 5.80 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.78 | 0.04 | -0.13 | 5/22/2025 | 5/27/2025 12:58:50 PM EST |
| 125.00 | 6.30 | 6.45 | 6.08 | +1.43 | +30.76% | 4 | 28 | 0.35 | 0.75 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 126.00 | 5.50 | 5.70 | 5.25 | +1.25 | +31.25% | 13 | 59 | 0.35 | 0.71 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 127.00 | 4.85 | 4.95 | 4.80 | +1.00 | +26.32% | 7 | 9 | 0.35 | 0.67 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 128.00 | 4.15 | 4.30 | 4.11 | +1.09 | +36.10% | 1 | 48 | 0.34 | 0.62 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 129.00 | 3.55 | 3.70 | 3.60 | +0.95 | +35.85% | 25 | 66 | 0.34 | 0.57 | 0.06 | -0.15 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 130.00 | 3.00 | 3.15 | 3.02 | +0.82 | +37.28% | 520 | 93 | 0.34 | 0.51 | 0.06 | -0.15 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 131.00 | 2.54 | 2.62 | 2.58 | +0.68 | +35.79% | 45 | 82 | 0.34 | 0.46 | 0.06 | -0.15 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 132.00 | 2.08 | 2.18 | 2.12 | +0.68 | +47.23% | 29 | 39 | 0.33 | 0.40 | 0.06 | -0.14 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 133.00 | 1.70 | 1.78 | 1.69 | +0.52 | +44.45% | 8 | 62 | 0.33 | 0.35 | 0.05 | -0.14 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 134.00 | 1.37 | 1.46 | 1.44 | +0.49 | +51.58% | 17 | 64 | 0.33 | 0.30 | 0.05 | -0.13 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 135.00 | 1.10 | 1.17 | 1.02 | +0.22 | +27.50% | 31 | 94 | 0.33 | 0.25 | 0.05 | -0.12 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 136.00 | 0.86 | 0.94 | 0.82 | +0.17 | +26.16% | 37 | 32 | 0.33 | 0.21 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 137.00 | 0.66 | 0.74 | 0.70 | +0.19 | +37.26% | 16 | 13 | 0.33 | 0.18 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 138.00 | 0.51 | 0.58 | 0.55 | +0.14 | +34.15% | 70 | 20 | 0.33 | 0.15 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 139.00 | 0.40 | 0.46 | 0.41 | -0.34 | -45.34% | 37 | 7 | 0.33 | 0.12 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 140.00 | 0.29 | 0.34 | 0.32 | +0.05 | +18.52% | 359 | 449 | 0.33 | 0.10 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 141.00 | 0.22 | 0.28 | 0.25 | +0.04 | +19.05% | 13 | 12 | 0.33 | 0.08 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 142.00 | 0.00 | 0.23 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.06 | 0.02 | -0.05 | 5/20/2025 | 5/27/2025 12:58:50 PM EST |
| 143.00 | 0.00 | 0.54 | 1.53 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.04 | 0.01 | -0.04 | 5/19/2025 | 5/27/2025 12:58:50 PM EST |
| 144.00 | 0.10 | 0.21 | 0.18 | -1.58 | -89.78% | 7 | 2 | 0.36 | 0.04 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 145.00 | 0.00 | 0.21 | 0.19 | +0.02 | +11.77% | 2 | 173 | 0.40 | 0.03 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 146.00 | 0.00 | 0.36 | % | 0 | 0 | 0.47 | 0.02 | 0.01 | -0.02 | 5/27/2025 12:58:50 PM EST | |||
| 147.00 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.01 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 12:58:50 PM EST |
| 148.00 | 0.00 | 0.34 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 5/27/2025 12:58:50 PM EST | |||
| 149.00 | 0.00 | 0.34 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.01 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 12:58:50 PM EST |
| 150.00 | 0.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0 | 82 | 0.61 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 12:58:50 PM EST |
| 152.50 | 0.00 | 0.32 | 0.38 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:50 PM EST |
| 155.00 | 0.00 | 0.26 | 0.07 | 0.00 | 0.00% | 0 | 19 | 0.61 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:50 PM EST |
| 157.50 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 160.00 | 0.00 | 0.29 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:50 PM EST |
| 165.00 | 0.00 | 0.28 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 170.00 | 0.00 | 0.28 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 175.00 | 0.00 | 0.27 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:50 PM EST |
| 180.00 | 0.00 | 0.27 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 185.00 | 0.00 | 0.27 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.11 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 75.00 | 0.00 | 0.12 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 80.00 | 0.00 | 0.27 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:50 PM EST |
| 85.00 | 0.00 | 0.27 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:50 PM EST |
| 90.00 | 0.00 | 0.28 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 95.00 | 0.00 | 0.06 | 0.25 | 0.00 | 0.00% | 0 | 101 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:50 PM EST |
| 100.00 | 0.00 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:50 PM EST |
| 105.00 | 0.01 | 0.12 | 0.37 | 0.00 | 0.00% | 0 | 34 | 0.57 | -0.01 | 0.00 | -0.03 | 5/14/2025 | 5/27/2025 12:58:50 PM EST |
| 106.00 | 0.01 | 0.54 | 0.39 | 0.00 | 0.00% | 0 | 13 | 0.66 | -0.01 | 0.00 | -0.03 | 5/14/2025 | 5/27/2025 12:58:50 PM EST |
| 107.00 | 0.01 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.01 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 12:58:50 PM EST |
| 108.00 | 0.02 | 0.56 | 0.39 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.01 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 12:58:50 PM EST |
| 109.00 | 0.02 | 0.38 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.02 | 0.00 | -0.05 | 5/19/2025 | 5/27/2025 12:58:50 PM EST |
| 110.00 | 0.02 | 0.39 | 0.09 | -0.11 | -55.00% | 1 | 13 | 0.54 | -0.02 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 111.00 | 0.03 | 0.61 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.02 | 0.01 | -0.05 | 5/19/2025 | 5/27/2025 12:58:50 PM EST |
| 112.00 | 0.00 | 0.44 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.03 | 0.01 | -0.05 | 5/19/2025 | 5/27/2025 12:58:50 PM EST |
| 113.00 | 0.07 | 0.41 | 0.19 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.04 | 0.01 | -0.07 | 5/13/2025 | 5/27/2025 12:58:50 PM EST |
| 114.00 | 0.01 | 0.40 | 0.16 | -0.28 | -63.64% | 2 | 13 | 0.43 | -0.06 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 115.00 | 0.11 | 0.35 | 0.19 | -0.27 | -58.70% | 25 | 24 | 0.46 | -0.06 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 116.00 | 0.00 | 0.38 | 0.10 | -0.44 | -81.49% | 2 | 31 | 0.44 | -0.07 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 117.00 | 0.17 | 0.24 | 0.23 | -0.45 | -66.18% | 5 | 12 | 0.41 | -0.09 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 118.00 | 0.00 | 0.32 | 0.29 | -0.55 | -65.48% | 2 | 42 | 0.40 | -0.10 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 119.00 | 0.00 | 0.36 | 0.35 | -0.65 | -65.00% | 10 | 58 | 0.41 | -0.11 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 120.00 | 0.37 | 0.42 | 0.44 | -0.74 | -62.72% | 10 | 73 | 0.40 | -0.13 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 121.00 | 0.46 | 0.51 | 0.55 | -0.89 | -61.81% | 33 | 10 | 0.39 | -0.15 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 122.00 | 0.57 | 0.63 | 0.67 | -0.89 | -57.06% | 31 | 28 | 0.37 | -0.17 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 123.00 | 0.71 | 0.77 | 0.78 | -1.24 | -61.39% | 41 | 173 | 0.37 | -0.19 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 124.00 | 0.87 | 1.00 | 0.96 | -1.25 | -56.57% | 9 | 39 | 0.36 | -0.22 | 0.04 | -0.13 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 125.00 | 1.07 | 1.14 | 1.23 | -1.47 | -54.45% | 54 | 65 | 0.36 | -0.25 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 126.00 | 1.30 | 1.38 | 1.40 | -1.55 | -52.55% | 5 | 49 | 0.36 | -0.29 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 127.00 | 1.60 | 1.67 | 1.78 | -1.55 | -46.55% | 7 | 25 | 0.35 | -0.33 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 128.00 | 1.94 | 2.01 | 2.04 | -1.88 | -47.96% | 7 | 38 | 0.35 | -0.38 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 129.00 | 2.34 | 2.55 | 2.34 | -2.26 | -49.13% | 54 | 60 | 0.35 | -0.43 | 0.06 | -0.15 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 130.00 | 2.77 | 2.87 | 2.98 | -1.97 | -39.80% | 8 | 77 | 0.34 | -0.49 | 0.06 | -0.15 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 131.00 | 3.25 | 3.40 | 3.40 | -2.44 | -41.79% | 11 | 41 | 0.34 | -0.54 | 0.06 | -0.15 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 132.00 | 3.80 | 3.95 | 3.97 | -2.78 | -41.19% | 17 | 39 | 0.34 | -0.60 | 0.06 | -0.14 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 133.00 | 4.40 | 4.55 | 7.50 | 0.00 | 0.00% | 0 | 14 | 0.34 | -0.65 | 0.05 | -0.14 | 5/22/2025 | 5/27/2025 12:58:50 PM EST |
| 134.00 | 5.05 | 5.25 | 5.55 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.70 | 0.05 | -0.13 | 5/21/2025 | 5/27/2025 12:58:50 PM EST |
| 135.00 | 5.80 | 5.95 | 6.05 | -2.95 | -32.78% | 8 | 122 | 0.33 | -0.75 | 0.05 | -0.12 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 136.00 | 6.55 | 6.75 | 7.50 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.79 | 0.04 | -0.11 | 5/21/2025 | 5/27/2025 12:58:50 PM EST |
| 137.00 | 7.40 | 7.55 | 11.00 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.82 | 0.04 | -0.10 | 5/23/2025 | 5/27/2025 12:58:50 PM EST |
| 138.00 | 8.25 | 8.40 | 5.35 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.85 | 0.03 | -0.09 | 5/19/2025 | 5/27/2025 12:58:50 PM EST |
| 139.00 | 9.00 | 9.30 | % | 0 | 0 | 0.44 | -0.88 | 0.03 | -0.08 | 5/27/2025 12:58:50 PM EST | |||
| 140.00 | 9.45 | 10.25 | 13.12 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.90 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 12:58:50 PM EST |
| 141.00 | 10.85 | 11.20 | % | 0 | 0 | 0.55 | -0.92 | 0.02 | -0.06 | 5/27/2025 12:58:50 PM EST | |||
| 142.00 | 11.80 | 12.20 | % | 0 | 0 | 0.40 | -0.94 | 0.02 | -0.05 | 5/27/2025 12:58:50 PM EST | |||
| 143.00 | 11.70 | 13.25 | % | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.04 | 5/27/2025 12:58:50 PM EST | |||
| 144.00 | 13.60 | 14.15 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.03 | 5/27/2025 12:58:50 PM EST | |||
| 145.00 | 14.80 | 15.20 | 12.80 | 0.00 | 0.00% | 0 | 18 | 0.53 | -0.97 | 0.01 | -0.03 | 5/20/2025 | 5/27/2025 12:58:50 PM EST |
| 146.00 | 15.70 | 16.15 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.02 | 5/27/2025 12:58:50 PM EST | |||
| 147.00 | 16.70 | 17.25 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:50 PM EST | |||
| 148.00 | 17.70 | 18.25 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:58:50 PM EST | |||
| 149.00 | 18.75 | 19.25 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:58:50 PM EST | |||
| 150.00 | 19.75 | 20.25 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:58:50 PM EST | |||
| 152.50 | 22.05 | 22.65 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 155.00 | 24.55 | 26.45 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 157.50 | 27.15 | 27.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 160.00 | 29.55 | 30.25 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 165.00 | 34.50 | 35.45 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 170.00 | 39.55 | 40.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 175.00 | 44.30 | 45.25 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 180.00 | 49.65 | 50.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 185.00 | 54.40 | 55.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST |